Spot 348.12
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.45 | 35.85 | 34.15 | +0.94 | 33.9% | 315 | 33.9% | -0.06 | 0.33 | 0.30 | 0.35 | — |
| — | 29.80 | 33.45 | 31.62 | — | — | 317.5 | — | — | 0.34 | 0.25 | 0.43 | — |
| — | 27.40 | 31.05 | 29.23 | +0.91 | 32.5% | 320 | 32.5% | -0.09 | 0.51 | 0.45 | 0.56 | — |
| — | 25.05 | 28.05 | 26.55 | +0.89 | 31.9% | 322.5 | 31.9% | -0.11 | 0.67 | 0.62 | 0.72 | — |
| — | 22.80 | 25.55 | 24.18 | +0.87 | 31.4% | 325 | 31.4% | -0.14 | 0.83 | 0.77 | 0.89 | — |
| — | 20.45 | 23.90 | 22.18 | +0.84 | 30.9% | 327.5 | 30.9% | -0.17 | 1.12 | 1.03 | 1.21 | — |
| — | 18.85 | 20.55 | 19.70 | — | — | 330 | 30.5% | -0.20 | 1.38 | 1.21 | 1.55 | — |
| — | 16.85 | 19.85 | 18.35 | +0.77 | 30.2% | 332.5 | 30.2% | -0.24 | 1.80 | 1.60 | 2.01 | — |
| — | 15.35 | 16.55 | 15.95 | — | — | 335 | 30.0% | -0.28 | 2.41 | 2.25 | 2.57 | — |
| — | 13.50 | 14.55 | 14.03 | +0.68 | 29.8% | 337.5 | 29.8% | -0.33 | 2.92 | 2.68 | 3.15 | — |
| — | 11.75 | 12.75 | 12.25 | +0.63 | 29.7% | 340 | 29.7% | -0.38 | 3.67 | 3.55 | 3.80 | — |
| — | 10.25 | 10.80 | 10.53 | +0.57 | 29.5% | 342.5 | 29.5% | -0.43 | 4.53 | 4.35 | 4.70 | — |
| — | 8.70 | 9.35 | 9.03 | +0.52 | 29.4% | 345 | 29.4% | -0.49 | 5.47 | 5.30 | 5.65 | — |
| — | 7.40 | 7.95 | 7.67 | +0.46 | 29.4% | 347.5 | 29.4% | -0.54 | 6.65 | 6.45 | 6.85 | — |
| — | 6.20 | 6.45 | 6.33 | +0.41 | 29.4% | 350 | 29.4% | -0.59 | 7.85 | 7.55 | 8.15 | — |
| — | 5.15 | 5.50 | 5.33 | +0.36 | 29.4% | 352.5 | 29.4% | -0.65 | 9.30 | 8.95 | 9.65 | — |
| — | 3.95 | 4.60 | 4.28 | +0.31 | 29.5% | 355 | 29.5% | -0.69 | 10.82 | 10.40 | 11.25 | — |
| — | 3.40 | 3.80 | 3.60 | +0.27 | 29.6% | 357.5 | 29.6% | -0.74 | 12.95 | 12.00 | 13.90 | — |
| — | 2.83 | 3.10 | 2.96 | +0.23 | 29.8% | 360 | 29.8% | -0.78 | 14.35 | 13.75 | 14.95 | — |
| — | 2.27 | 2.61 | 2.44 | +0.19 | 30.1% | 362.5 | 30.1% | -0.81 | 16.27 | 15.60 | 16.95 | — |
| — | 1.80 | 2.13 | 1.97 | +0.16 | 30.4% | 365 | 30.4% | -0.84 | 18.30 | 17.55 | 19.05 | — |
| — | 1.37 | 1.60 | 1.49 | +0.14 | 30.7% | 367.5 | 30.7% | -0.87 | 20.43 | 18.60 | 22.25 | — |
| — | 1.10 | 1.36 | 1.23 | +0.12 | 31.0% | 370 | 31.0% | -0.89 | 23.00 | 21.95 | 24.05 | — |
| — | 0.74 | 0.93 | 0.83 | +0.08 | 31.8% | 375 | 31.8% | -0.93 | 27.30 | 25.90 | 28.70 | — |
| — | 0.50 | 0.58 | 0.54 | +0.06 | 32.7% | 380 | 32.7% | -0.95 | 32.75 | 31.90 | 33.60 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.